進和（7607）の株価チャート

2019/07/18

2019/02/19～2019/07/18

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2019
07/18	2,266	2,266	2,186	2,191	-3.31%	20,200	315億8396万	-1.92%	9.42	1.13
07/17	2,287	2,294	2,257	2,266	-0.92%	10,400	326億6511万	+1.34%	9.74	1.17
07/16	2,250	2,300	2,247	2,287	+1.64%	11,400	329億6783万	+2.24%	9.83	1.18
07/12	2,285	2,285	2,238	2,250	-2.64%	29,900	324億3446万	+0.63%	9.67	1.16
07/11	2,273	2,312	2,268	2,311	+2.35%	14,800	333億1380万	+3.49%	9.93	1.19
07/10	2,270	2,279	2,250	2,258	-1.22%	12,900	325億4979万	+1.35%	9.7	1.16
07/09	2,305	2,336	2,272	2,286	-0.74%	10,700	329億5341万	+2.79%	9.82	1.18
07/08	2,349	2,357	2,303	2,303	-1.29%	13,600	331億9847万	+3.93%	9.9	1.19
07/05	2,304	2,349	2,304	2,333	+1.3%	12,500	336億3093万	+5.66%	10.03	1.2
07/04	2,269	2,317	2,269	2,303	+1.9%	10,300	331億9847万	+4.68%	9.9	1.19
07/03	2,236	2,266	2,235	2,260	-0.4%	8,500	325億7862万	+3.01%	9.71	1.17
07/02	2,218	2,270	2,204	2,269	+1.93%	15,200	327億835万	+3.7%	9.75	1.17
07/01	2,192	2,226	2,190	2,226	+3.06%	8,400	320億8850万	+2.02%	9.57	1.15
06/28	2,185	2,185	2,160	2,160	-1.14%	10,200	311億3708万	-0.83%	9.28	1.11
06/27	2,174	2,195	2,174	2,185	+0.92%	6,000	314億9747万	+0.41%	9.39	1.13
06/26	2,173	2,193	2,160	2,165	-0.87%	9,200	312億916万	-0.32%	9.3	1.12
06/25	2,190	2,204	2,183	2,184	-0.23%	5,500	314億8305万	+0.65%	9.39	1.13
06/24	2,186	2,211	2,182	2,189	+0.32%	7,100	315億5513万	+0.92%	9.41	1.13
06/21	2,228	2,232	2,179	2,182	-1.71%	17,300	314億5422万	+0.74%	9.38	1.12
06/20	2,199	2,234	2,192	2,220	+1.28%	4,900	320億200万	+2.59%	9.54	1.14
06/19	2,197	2,218	2,182	2,192	+1.15%	9,600	315億9837万	+1.43%	9.42	1.13
06/18	2,205	2,214	2,159	2,167	-1.63%	11,900	312億3799万	+0.37%	9.31	1.12
06/17	2,226	2,226	2,200	2,203	-1.03%	6,200	317億5694万	+2.18%	9.47	1.14
06/14	2,246	2,248	2,219	2,226	0%	8,500	320億8850万	+3.34%	9.57	1.15
06/13	2,242	2,247	2,209	2,226	-1.46%	12,600	320億8850万	+3.49%	9.57	1.15
06/12	2,279	2,279	2,249	2,259	-1.18%	6,200	325億6420万	+5.02%	9.71	1.16
06/11	2,247	2,286	2,236	2,286	+1.83%	9,800	329億5341万	+6.33%	9.82	1.18
06/10	2,222	2,272	2,222	2,245	+2.42%	20,900	323億6239万	+4.52%	9.65	1.16
06/07	2,209	2,209	2,157	2,192	+0.41%	12,900	315億9837万	+2%	9.42	1.13
06/06	2,172	2,189	2,164	2,183	+1.16%	14,300	314億6864万	+1.58%	9.38	1.13
06/05	2,108	2,161	2,108	2,158	+3.5%	10,200	311億825万	+0.33%	9.27	1.11
06/04	2,100	2,100	2,046	2,085	-0.71%	16,800	300億5594万	-3.25%	8.96	1.07
06/03	2,113	2,121	2,081	2,100	-1.69%	14,300	302億7216万	-2.87%	9.02	1.08
05/31	2,150	2,150	2,108	2,136	-0.33%	10,500	307億9112万	-1.48%	9.18	1.1
05/30	2,130	2,145	2,094	2,143	+0.94%	5,600	308億9202万	-1.38%	9.21	1.1
05/29	2,129	2,137	2,090	2,123	+0.33%	9,500	306億372万	-2.57%	9.12	1.09
05/28	2,138	2,138	2,116	2,116	-0.47%	5,600	305億281万	-3.2%	9.09	1.09
05/27	2,149	2,149	2,100	2,126	+1.29%	6,100	306億4696万	-3.1%	9.14	1.1
05/24	2,103	2,119	2,073	2,099	-0.19%	11,600	302億5775万	-4.55%	9.02	1.08
05/23	2,121	2,123	2,098	2,103	-0.61%	6,900	303億1541万	-4.63%	9.04	1.08
05/22	2,146	2,157	2,105	2,116	-1.08%	11,400	305億281万	-4.25%	9.09	1.09
05/21	2,132	2,141	2,115	2,139	+0.38%	6,300	308億3436万	-3.52%	9.19	1.1
05/20	2,145	2,150	2,122	2,131	-0.23%	6,100	307億1904万	-4.1%	9.16	1.1
05/17	2,150	2,150	2,118	2,136	+0.19%	8,800	307億9112万	-4.09%	9.18	1.1
05/16	2,205	2,205	2,094	2,132	-0.09%	13,100	307億3346万	-4.44%	9.16	1.1
05/15	2,164	2,164	2,088	2,134	+0.95%	8,400	307億6229万	-4.48%	9.17	1.1
05/14	2,108	2,118	2,058	2,114	-0.75%	12,300	304億7398万	-5.54%	9.08	1.09
05/13	2,200	2,200	2,129	2,130	-1.75%	6,700	307億462万	-5.08%	9.15	1.1
05/10	2,180	2,219	2,166	2,168	-1.86%	14,900	312億5241万	-3.47%	9.32	1.12
05/09	2,228	2,254	2,190	2,209	-1.73%	17,500	318億4343万	-1.65%	9.49	1.14
05/08	2,266	2,266	2,207	2,248	+0.36%	20,700	324億563万	-0.04%	9.66	1.16
05/07	2,255	2,270	2,219	2,240	-0.75%	10,400	322億9031万	-0.4%	9.63	1.15
04/26	2,208	2,258	2,177	2,257	+2.27%	16,200	325億3537万	+0.58%	9.7	1.16
04/25	2,228	2,237	2,202	2,207	-0.94%	17,700	318億1460万	-1.56%	9.48	1.14
04/24	2,280	2,295	2,210	2,228	-0.89%	19,900	321億1733万	-0.58%	9.57	1.15
04/23	2,259	2,259	2,229	2,248	-0.57%	5,600	324億563万	+0.4%	9.66	1.16
04/22	2,259	2,264	2,230	2,261	+0.09%	3,700	325億9303万	+1.16%	9.72	1.17
04/19	2,254	2,272	2,248	2,259	+0.53%	3,100	325億6420万	+1.3%	9.71	1.16
04/18	2,320	2,320	2,228	2,247	-2.69%	8,500	323億9122万	+1.13%	9.66	1.16
04/17	2,301	2,310	2,268	2,309	+0.35%	7,300	332億8497万	+4.2%	9.92	1.19
04/16	2,342	2,342	2,284	2,301	-0.56%	7,400	331億6964万	+4.21%	9.89	1.19
04/15	2,269	2,316	2,269	2,314	+3.63%	21,100	333億5704万	+5.28%	9.94	1.19
04/12	2,251	2,251	2,226	2,233	-0.8%	8,900	321億8940万	+2.06%	9.6	1.15
04/11	2,270	2,288	2,206	2,251	+0.18%	35,200	324億4888万	+3.11%	9.67	1.16
04/10	2,263	2,278	2,245	2,247	-1.45%	14,000	323億9122万	+3.12%	9.66	1.16
04/09	2,268	2,315	2,258	2,280	+0.75%	13,700	328億6692万	+4.83%	9.8	1.18
04/08	2,278	2,278	2,239	2,263	-0.04%	7,400	326億2186万	+4.33%	9.73	1.17
04/05	2,234	2,268	2,219	2,264	+1.98%	9,100	326億3628万	+4.62%	9.73	1.17
04/04	2,181	2,248	2,152	2,220	+0.14%	12,400	320億200万	+2.83%	9.54	1.14
04/03	2,246	2,257	2,211	2,217	-1.29%	15,100	319億5876万	+2.73%	9.53	1.14
04/02	2,262	2,276	2,224	2,246	-0.58%	9,900	323億7680万	+4.08%	9.65	1.16
04/01	2,272	2,279	2,231	2,259	+3.86%	15,500	325億6420万	+4.68%	9.71	1.16
03/29	2,173	2,197	2,161	2,175	+0.23%	6,100	313億5331万	+0.88%	9.35	1.12
03/28	2,226	2,226	2,169	2,170	-4.36%	13,500	312億8124万	+0.6%	9.33	1.12
03/27	2,259	2,270	2,214	2,269	+0.84%	12,100	327億835万	+5.14%	9.75	1.17
03/26	2,159	2,250	2,158	2,250	+6.03%	31,000	324億3446万	+4.36%	9.67	1.16
03/25	2,201	2,201	2,122	2,122	-4.24%	9,600	305億8930万	-1.44%	9.12	1.09
03/22	2,181	2,216	2,175	2,216	+1.51%	8,800	319億4434万	+2.93%	9.52	1.14
03/20	2,170	2,205	2,163	2,183	+0.74%	9,400	314億6864万	+1.58%	9.38	1.13
03/19	2,161	2,178	2,118	2,167	+0.28%	12,700	312億3799万	+0.93%	9.31	1.12
03/18	2,129	2,170	2,124	2,161	+1.69%	25,200	311億5150万	+0.79%	9.29	1.11
03/15	2,070	2,126	2,066	2,125	+2.56%	19,200	306億3255万	-0.65%	9.13	1.1
03/14	2,085	2,085	2,060	2,072	-0.24%	7,700	298億6854万	-3.13%	8.9	1.07
03/13	2,102	2,108	2,064	2,077	-2.3%	11,100	299億4061万	-2.9%	8.93	1.07
03/12	2,070	2,132	2,061	2,126	+3.96%	13,100	306億4696万	-0.7%	9.14	1.1
03/11	2,062	2,071	2,022	2,045	-0.82%	11,400	294億7932万	-4.44%	8.79	1.05
03/08	2,067	2,087	2,050	2,062	-2.51%	19,100	297億2438万	-3.69%	8.86	1.06
03/07	2,131	2,131	2,078	2,115	-0.84%	13,500	304億8839万	-1.21%	9.09	1.09
03/06	2,153	2,169	2,124	2,133	-0.93%	9,300	307億4787万	-0.33%	9.17	1.1
03/05	2,136	2,155	2,118	2,153	+0.7%	8,300	310億3618万	+0.61%	9.25	1.11
03/04	2,137	2,145	2,130	2,138	+0.14%	6,700	308億1995万	-0.09%	9.19	1.1
03/01	2,148	2,157	2,133	2,135	-0.56%	6,300	307億7670万	-0.33%	9.18	1.1
02/28	2,194	2,194	2,137	2,147	-2.05%	12,800	309億4968万	+0.09%	9.23	1.11
02/27	2,208	2,220	2,151	2,192	-0.95%	14,700	315億9837万	+2.14%	9.42	1.13
02/26	2,200	2,226	2,150	2,213	-1.34%	10,700	319億110万	+3.03%	9.51	1.14
02/25	2,234	2,245	2,220	2,243	+1.04%	14,800	323億3356万	+4.37%	9.64	1.16
02/22	2,196	2,230	2,168	2,220	+1.23%	12,100	320億200万	+3.3%	9.54	1.14
02/21	2,224	2,245	2,179	2,193	-0.41%	16,900	316億1279万	+2.05%	9.42	1.13
02/20	2,219	2,238	2,194	2,202	+0.09%	7,300	317億4253万	+2.37%	9.46	1.14
02/19	2,199	2,221	2,191	2,200	+0.82%	12,300	317億1370万	+1.99%	9.45	1.13

進和（7607）の株価チャート

2019/02/19～2019/07/18

株価推移

開示資料

決算

株式

チャート